Apple Hospitality REIT Inc (APLE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.88933873144 | 14.82 | 15.36 | 14.585 | 2041781 | 14.89823054 | CS |
| 4 | 0.55 | 3.78006872852 | 14.55 | 15.45 | 13.95 | 1958058 | 14.63633787 | CS |
| 12 | 0.21 | 1.41034251175 | 14.89 | 15.45 | 13.95 | 2284293 | 14.57864704 | CS |
| 26 | -1.4 | -8.48484848485 | 16.5 | 16.985 | 13.95 | 2018081 | 15.27805779 | CS |
| 52 | -0.035 | -0.231252064751 | 15.135 | 17.9 | 13.95 | 2320896 | 15.74802635 | CS |
| 156 | 0.43 | 2.93115201091 | 14.67 | 18.69 | 13.66 | 1954718 | 15.91941714 | CS |
| 260 | -0.45 | -2.89389067524 | 15.55 | 18.69 | 4.48 | 2070833 | 14.35857611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.99 | 0.35 | 2.39 | 14.83 | 15.05 | 14.72 | 1711981 |
| 1721947200 | 14.64 | -0.17 | -1.15 | 14.8 | 14.9 | 14.585 | 2292267 |
| 1721860800 | 14.81 | -0.42 | -2.76 | 15.33 | 15.34 | 14.78 | 2446111 |
| 1721774400 | 15.23 | 0.22 | 1.43 | 14.96 | 15.28 | 14.92 | 1651450 |
| 1721688000 | 15.015 | 0.09 | 0.57 | 14.98 | 15.06 | 14.76 | 810342 |
| 1721428800 | 14.93 | 0.07 | 0.47 | 14.76 | 14.975 | 14.7 | 1903095 |
| 1721342400 | 14.86 | -0.44 | -2.88 | 15.24 | 15.45 | 14.815 | 1662950 |
| 1721256000 | 15.3 | 0.24 | 1.59 | 15.15 | 15.39 | 15.13 | 3331176 |
| 1721169600 | 15.06 | 0.32 | 2.17 | 14.87 | 15.08 | 14.745 | 2337868 |
| 1721083200 | 14.74 | 0.19 | 1.31 | 14.64 | 14.86 | 14.5699 | 2011949 |
| 1720824000 | 14.55 | 0.27 | 1.89 | 14.43 | 14.58 | 14.32 | 2235583 |
| 1720737600 | 14.28 | 0.12 | 0.85 | 14.32 | 14.455 | 14.28 | 2066606 |
| 1720651200 | 14.16 | 0.19 | 1.36 | 14.06 | 14.19 | 14 | 2023469 |
| 1720564800 | 13.97 | -0.16 | -1.13 | 14.09 | 14.165 | 13.95 | 2995590 |
| 1720478400 | 14.13 | -0.07 | -0.49 | 14.3 | 14.32 | 14.1 | 1344878 |
| 1720219200 | 14.2 | -0.01 | -0.07 | 14.2 | 14.22 | 14.085 | 1456106 |
| 1720040640 | 14.21 | -0.07 | -0.49 | 14.34 | 14.36 | 14.2 | 659631 |
| 1719960000 | 14.28 | 0 | 0.00 | 14.28 | 14.325 | 14.22 | 1160546 |
| 1719873600 | 14.28 | -0.26 | -1.79 | 14.55 | 14.59 | 14.245 | 1634175 |
| 1719614400 | 14.54 | 0.19 | 1.32 | 14.35 | 14.56 | 14.26 | 5455618 |
| 1719528000 | 14.35 | 0.08 | 0.56 | 14.25 | 14.35 | 14.17 | 1473600 |
| 1719441600 | 14.27 | -0.09 | -0.63 | 14.29 | 14.36 | 14.18 | 2072086 |
| 1719355200 | 14.36 | -0.18 | -1.24 | 14.54 | 14.5699 | 14.355 | 1296067 |
| 1719268800 | 14.54 | -0.05 | -0.34 | 14.64 | 14.76 | 14.54 | 1490465 |
| 1719009600 | 14.59 | 0.05 | 0.34 | 14.55 | 14.69 | 14.475 | 4969108 |
| 1718923200 | 14.54 | 0.05 | 0.35 | 14.47 | 14.59 | 14.35 | 1773010 |
| 1718750400 | 14.49 | -0.13 | -0.89 | 14.67 | 14.76 | 14.46 | 1740364 |
| 1718664000 | 14.62 | 0.18 | 1.25 | 14.4 | 14.63 | 14.4 | 1622092 |
| 1718404800 | 14.44 | -0.23 | -1.57 | 14.57 | 14.6105 | 14.3901 | 1710126 |
| 1718318400 | 14.67 | -0.02 | -0.14 | 14.65 | 14.74 | 14.515 | 2402790 |
| 1718232000 | 14.69 | 0.37 | 2.58 | 14.62 | 14.91 | 14.595 | 4333155 |
| 1718145600 | 14.32 | 0.02 | 0.14 | 14.25 | 14.425 | 14.25 | 3809601 |
| 1718059200 | 14.3 | 0.07 | 0.49 | 14.06 | 14.365 | 13.96 | 2239019 |
| 1717800000 | 14.23 | -0.17 | -1.18 | 14.28 | 14.385 | 14.21 | 2566883 |
| 1717713600 | 14.4 | 0.09 | 0.63 | 14.3 | 14.455 | 14.23 | 1684995 |
| 1717627200 | 14.31 | -0.14 | -0.97 | 14.48 | 14.5 | 14.225 | 1753585 |
| 1717540800 | 14.45 | -0.15 | -1.03 | 14.53 | 14.66 | 14.41 | 1849517 |
| 1717454400 | 14.6 | 0.16 | 1.11 | 14.43 | 14.6 | 14.34 | 3926194 |
| 1717195200 | 14.44 | 0.23 | 1.62 | 14.18 | 14.47 | 14.13 | 4154002 |
| 1717108800 | 14.21 | 0.04 | 0.28 | 14.24 | 14.34 | 14.13 | 1903111 |
| 1717022400 | 14.17 | -0.18 | -1.25 | 14.21 | 14.25 | 14.08 | 3010170 |
| 1716936000 | 14.35 | -0.12 | -0.83 | 14.58 | 14.59 | 14.29 | 1980941 |
| 1716590400 | 14.47 | 0.13 | 0.91 | 14.45 | 14.65 | 14.43 | 2347235 |
| 1716504000 | 14.34 | -0.22 | -1.51 | 14.56 | 14.58 | 14.32 | 1862778 |
| 1716417600 | 14.56 | -0.11 | -0.75 | 14.66 | 14.78 | 14.54 | 1422724 |
| 1716331200 | 14.67 | -0.12 | -0.81 | 14.78 | 14.83 | 14.62 | 2174639 |
| 1716244800 | 14.79 | 0.18 | 1.23 | 14.61 | 14.925 | 14.61 | 2774094 |
| 1715985600 | 14.61 | -0.11 | -0.75 | 14.79 | 14.91 | 14.55 | 2484428 |
| 1715899200 | 14.72 | 0.06 | 0.41 | 14.64 | 14.755 | 14.6 | 2636033 |
| 1715812800 | 14.66 | -0.13 | -0.88 | 14.99 | 15 | 14.65 | 3207938 |
| 1715726400 | 14.79 | -0.1 | -0.67 | 15.04 | 15.08 | 14.7401 | 4115256 |
| 1715640000 | 14.89 | 0.05 | 0.34 | 14.97 | 15.06 | 14.78 | 2142288 |
| 1715380800 | 14.84 | -0.01 | -0.07 | 14.9 | 14.925 | 14.68 | 3098487 |
| 1715294400 | 14.85 | 0.14 | 0.95 | 14.75 | 14.865 | 14.7 | 2853791 |
| 1715208000 | 14.71 | -0.15 | -1.01 | 14.8 | 14.86 | 14.605 | 1817629 |
| 1715121600 | 14.86 | 0.06 | 0.41 | 15.08 | 15.12 | 14.83 | 2255837 |
| 1715035200 | 14.8 | 0.12 | 0.82 | 14.78 | 14.85 | 14.67 | 1604737 |
| 1714776000 | 14.68 | 0.01 | 0.07 | 14.89 | 14.99 | 14.635 | 1948666 |
| 1714689600 | 14.67 | -0.18 | -1.21 | 14.98 | 14.99 | 14.6268 | 1850715 |
| 1714603200 | 14.85 | 0.09 | 0.61 | 14.81 | 15.14 | 14.79 | 2019840 |
| 1714516800 | 14.76 | -0.32 | -2.12 | 14.99 | 15.02 | 14.73 | 2022540 |
| 1714430400 | 15.08 | 0.08 | 0.53 | 15 | 15.09 | 14.92 | 1772183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
